BIWIN Storage Technology Co., Ltd. (SHA:688525)
China · Delayed Price · Currency is CNY 130.77
-7.33 (-5.31%)
Oct 30, 2026, 3:00 PM CST
BIWIN Storage Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 131.00 | 139.97 | 130.50 | 130.77 | 130.77 | -5.31% | 23,787,737 |
| Oct 29, 2026 | 145.61 | 150.00 | 138.06 | 138.10 | 138.10 | -15.79% | 41,540,186 |
| Oct 28, 2026 | 156.00 | 165.89 | 155.71 | 164.00 | 164.00 | 8.36% | 28,541,824 |
| Oct 27, 2026 | 161.00 | 161.78 | 151.30 | 151.35 | 151.35 | -3.65% | 14,575,071 |
| Oct 26, 2026 | 162.99 | 163.00 | 156.81 | 157.09 | 157.09 | -4.78% | 18,792,859 |
| Oct 23, 2026 | 155.75 | 165.50 | 154.04 | 164.97 | 164.97 | 3.43% | 25,452,576 |
| Oct 22, 2026 | 162.95 | 164.25 | 157.43 | 159.50 | 159.50 | -2.99% | 19,759,749 |
| Oct 21, 2026 | 162.31 | 167.96 | 160.25 | 164.42 | 164.42 | 3.32% | 20,202,785 |
| Oct 20, 2026 | 157.25 | 161.46 | 156.30 | 159.13 | 159.13 | 0.73% | 17,771,006 |
| Oct 19, 2026 | 154.06 | 161.00 | 150.23 | 157.98 | 157.98 | 2.94% | 19,715,080 |
| Oct 16, 2026 | 158.81 | 160.00 | 151.90 | 153.47 | 153.47 | -0.34% | 16,434,559 |
| Oct 15, 2026 | 156.02 | 158.66 | 152.00 | 154.00 | 154.00 | -6.19% | 20,325,287 |
| Oct 14, 2026 | 170.51 | 171.99 | 164.01 | 164.16 | 164.16 | -4.40% | 12,722,555 |
| Oct 13, 2026 | 165.69 | 174.49 | 164.23 | 171.72 | 171.72 | -0.63% | 16,558,767 |
| Oct 12, 2026 | 180.00 | 180.78 | 172.68 | 172.80 | 172.80 | -4.54% | 11,375,073 |
| Oct 9, 2026 | 180.00 | 182.99 | 173.00 | 181.01 | 181.01 | -1.18% | 17,990,346 |
| Oct 8, 2026 | 190.98 | 193.01 | 182.10 | 183.18 | 183.18 | -4.77% | 16,488,424 |
| Sep 30, 2026 | 200.00 | 200.77 | 192.05 | 192.35 | 192.35 | -3.15% | 13,276,166 |
| Sep 29, 2026 | 197.00 | 200.88 | 196.12 | 198.60 | 198.60 | 0.18% | 10,835,384 |
| Sep 28, 2026 | 208.18 | 209.38 | 198.20 | 198.25 | 198.25 | -6.05% | 16,365,764 |
| Sep 24, 2026 | 218.60 | 219.40 | 211.00 | 211.01 | 211.01 | -5.24% | 19,653,639 |
| Sep 23, 2026 | 221.98 | 228.56 | 221.96 | 222.69 | 222.69 | 2.52% | 27,334,742 |
| Sep 22, 2026 | 221.50 | 224.00 | 216.13 | 217.22 | 217.22 | -0.17% | 21,375,421 |
| Sep 21, 2026 | 220.98 | 223.99 | 215.81 | 217.58 | 217.58 | 0.32% | 16,916,171 |
| Sep 18, 2026 | 215.00 | 218.60 | 211.23 | 216.88 | 216.88 | 4.14% | 18,893,455 |
| Sep 17, 2026 | 212.01 | 215.49 | 208.58 | 208.69 | 208.27 | -2.31% | 13,533,957 |
| Sep 16, 2026 | 206.00 | 214.36 | 205.00 | 213.63 | 213.20 | 3.70% | 16,418,418 |
| Sep 15, 2026 | 205.00 | 210.79 | 205.00 | 206.01 | 205.59 | -0.53% | 11,708,288 |
| Sep 14, 2026 | 206.60 | 211.00 | 206.01 | 207.11 | 206.69 | -2.77% | 10,621,413 |
| Sep 11, 2026 | 213.22 | 214.37 | 207.15 | 213.00 | 212.57 | -2.65% | 17,071,902 |
| Sep 10, 2026 | 216.65 | 222.98 | 216.65 | 218.79 | 218.35 | 0.50% | 12,885,075 |
| Sep 9, 2026 | 223.16 | 224.50 | 215.95 | 217.70 | 217.26 | -1.72% | 13,075,616 |
| Sep 8, 2026 | 221.14 | 228.19 | 218.13 | 221.50 | 221.05 | 0.16% | 17,821,658 |
| Sep 7, 2026 | 220.00 | 222.65 | 218.92 | 221.14 | 220.69 | 3.68% | 17,251,097 |
| Sep 4, 2026 | 222.88 | 223.66 | 211.60 | 213.29 | 212.86 | -3.27% | 16,652,273 |
| Sep 3, 2026 | 225.02 | 225.97 | 218.64 | 220.50 | 220.05 | -0.80% | 11,831,327 |
| Sep 2, 2026 | 223.12 | 225.90 | 221.33 | 222.28 | 221.83 | -2.38% | 11,582,915 |
| Sep 1, 2026 | 235.01 | 235.30 | 227.26 | 227.70 | 227.24 | -3.33% | 12,402,672 |
| Aug 31, 2026 | 225.19 | 235.55 | 225.01 | 235.55 | 235.07 | 2.00% | 14,875,417 |
| Aug 28, 2026 | 235.00 | 238.43 | 230.63 | 230.93 | 230.46 | -3.15% | 19,075,539 |
| Aug 27, 2026 | 226.33 | 238.64 | 224.89 | 238.44 | 237.96 | 6.76% | 25,252,447 |
| Aug 26, 2026 | 228.88 | 229.20 | 221.71 | 223.35 | 222.90 | -1.96% | 14,220,025 |
| Aug 25, 2026 | 220.00 | 230.26 | 219.09 | 227.82 | 227.36 | 0.99% | 15,087,575 |
| Aug 24, 2026 | 237.01 | 237.11 | 220.19 | 225.59 | 225.13 | -5.60% | 22,203,231 |
| Aug 21, 2026 | 235.00 | 240.80 | 232.27 | 238.96 | 238.47 | 1.83% | 17,656,921 |
| Aug 20, 2026 | 235.50 | 237.60 | 231.50 | 234.67 | 234.19 | 1.28% | 16,964,910 |
| Aug 19, 2026 | 240.55 | 243.51 | 228.00 | 231.70 | 231.23 | -8.48% | 30,706,623 |
| Aug 18, 2026 | 259.00 | 262.30 | 251.43 | 253.18 | 252.67 | -1.40% | 29,606,286 |
| Aug 17, 2026 | 245.00 | 257.77 | 244.13 | 256.78 | 256.26 | 6.11% | 35,712,077 |
| Aug 14, 2026 | 241.00 | 243.50 | 237.18 | 242.00 | 241.51 | 2.97% | 25,020,976 |